Get the Stockscreener App
1,021.21
1.02%
10.29
After Hours:
1021.21
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
W W Grainger Inc Stock (GWW) Price History
The historical daily chart and data for W W Grainger Inc stock (GWW), adjusted for splits and dividends, show that the latest closing stock price as of February 28, 2025, is $1,021.21.
- W W Grainger Inc all-time high stock price is $1,227.66, occurred on November 11, 2024.
- The lowest W W Grainger Inc stock price recorded was $155.00 on August 28, 2017. Since then, W W Grainger Inc's stock price has risen over 558.85% to $1,021.21 now.
- The 52-week high stock price for GWW is $1,227.66, representing a 20.22% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for GWW is $874.98, indicating a -14.32% decrease from the current share price, occurred on June 06, 2024.
- The closing price of W W Grainger Inc (GWW) stock in the beginning of 2024 was $510.18. The stock closed the year at $556.25, a gain of over 9.03% for the year.
The table below shows more information about GWW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 28, 2025 | $1,029.9 | $1,006.7 | $23.20 | 245,351.0 | +1.02% |
| Feb 27, 2025 | $1,021.6 | $1,008.0 | $13.62 | 170,985.0 | +0.28% |
| Feb 26, 2025 | $1,013.0 | $1,004.4 | $8.56 | 154,924.0 | +0.45% |
| Feb 25, 2025 | $1,009.5 | $990.8 | $18.65 | 243,555.0 | +0.56% |
| Feb 24, 2025 | $1,009.4 | $998.0 | $11.35 | 288,718.0 | -0.98% |
| Feb 21, 2025 | $1,023.5 | $998.4 | $25.07 | 282,302.0 | -1.60% |
| Feb 20, 2025 | $1,027.2 | $1,012.9 | $14.34 | 233,554.0 | +0.32% |
| Feb 19, 2025 | $1,022.1 | $1,008.5 | $13.58 | 313,070.0 | -0.16% |
| Feb 18, 2025 | $1,029.8 | $1,011.7 | $18.09 | 370,822.0 | -0.50% |
| Feb 14, 2025 | $1,036.4 | $1,021.5 | $14.84 | 253,326.0 | -0.01% |
| Feb 13, 2025 | $1,036.6 | $1,024.4 | $12.14 | 185,743.0 | +0.03% |
| Feb 12, 2025 | $1,033.8 | $1,025.7 | $8.11 | 338,562.0 | -1.80% |
| Feb 11, 2025 | $1,047.8 | $1,033.2 | $14.60 | 122,645.0 | +0.76% |
| Feb 10, 2025 | $1,043.4 | $1,030.0 | $13.37 | 157,674.0 | +0.26% |
| Feb 07, 2025 | $1,048.5 | $1,031.5 | $16.95 | 190,070.0 | -0.91% |
| Feb 06, 2025 | $1,051.0 | $1,036.7 | $14.37 | 220,050.0 | +0.23% |
| Feb 05, 2025 | $1,048.2 | $1,021.8 | $26.39 | 338,875.0 | +0.03% |
| Feb 04, 2025 | $1,056.8 | $1,040.4 | $16.36 | 292,967.0 | -0.40% |
| Feb 03, 2025 | $1,055.0 | $1,030.7 | $24.34 | 428,041.0 | -1.50% |
| Jan 31, 2025 | $1,084.0 | $1,030.0 | $53.94 | 829,930.0 | -5.63% |
| Jan 30, 2025 | $1,130.6 | $1,118.4 | $12.18 | 289,221.0 | +1.08% |
W W Grainger Inc Stock (GWW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of W W Grainger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of W W Grainger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
W W Grainger Inc Stock (GWW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $1,056.8 | $990.8 | $65.92 | 5,076,585.0 | -3.90% |
| Jan, 2025 | $1,139.2 | $1,030.0 | $109.1 | 5,811,770.0 | +0.82% |
W W Grainger Inc Stock (GWW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,208.1 | $1,045.3 | $162.7 | 4,644,757.0 | -12.21% |
| Nov, 2024 | $1,227.7 | $1,094.1 | $133.6 | 4,302,097.0 | +8.66% |
| Oct, 2024 | $1,130.0 | $1,018.6 | $111.4 | 4,510,844.0 | +6.78% |
| Sep, 2024 | $1,049.0 | $927.2 | $121.8 | 3,844,711.0 | +5.47% |
| Aug, 2024 | $986.9 | $916.3 | $70.65 | 4,975,683.0 | +0.83% |
| Jul, 2024 | $991.9 | $888.7 | $103.1 | 5,327,355.0 | +8.26% |
| Jun, 2024 | $928.1 | $875.0 | $53.17 | 4,802,269.0 | -2.09% |
| May, 2024 | $971.7 | $898.0 | $73.72 | 4,998,286.0 | +0.01% |
| Apr, 2024 | $1,021.6 | $917.7 | $103.9 | 5,275,580.0 | -9.43% |
| Mar, 2024 | $1,034.2 | $954.7 | $79.51 | 4,153,161.0 | +4.50% |
| Feb, 2024 | $979.5 | $896.5 | $82.93 | 4,746,747.0 | +8.69% |
| Jan, 2024 | $922.5 | $801.0 | $121.5 | 5,570,724.0 | +8.08% |
W W Grainger Inc Stock (GWW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $841.0 | $785.0 | $55.95 | 4,437,908.0 | +5.41% |
| Nov, 2023 | $815.5 | $728.0 | $87.53 | 5,831,454.0 | +7.72% |
| Oct, 2023 | $745.2 | $674.4 | $70.76 | 6,629,760.0 | +5.49% |
| Sep, 2023 | $719.2 | $678.6 | $40.54 | 4,357,103.0 | -3.12% |
| Aug, 2023 | $737.5 | $695.5 | $42.07 | 5,223,538.0 | -3.30% |
| Jul, 2023 | $811.6 | $719.2 | $92.40 | 6,102,267.0 | -6.35% |
| Jun, 2023 | $795.8 | $642.0 | $153.9 | 5,956,920.0 | +21.50% |
| May, 2023 | $703.9 | $647.1 | $56.80 | 5,401,431.0 | -6.69% |
| Apr, 2023 | $698.7 | $626.0 | $72.72 | 5,637,420.0 | +0.98% |
| Mar, 2023 | $709.2 | $650.5 | $58.75 | 6,412,666.0 | +3.05% |
| Feb, 2023 | $685.2 | $584.6 | $100.6 | 6,324,422.0 | +13.39% |
| Jan, 2023 | $590.5 | $534.0 | $56.44 | 5,501,797.0 | +5.97% |
2.21%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):